Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.28 | 30.62 | 30.24 | 30.38 | 17,215,626 | -0.35(-1.14%) |
Nov 29, 2010 | 30.54 | 30.83 | 30.32 | 30.73 | 21,993,530 | +0.45(+1.48%) |
Nov 26, 2010 | 30.38 | 30.50 | 30.26 | 30.29 | 12,878,740 | -0.70(-2.26%) |
Nov 24, 2010 | 30.82 | 30.99 | 30.99 | 30.99 | 18,714,394 | +0.51(+1.68%) |
Nov 23, 2010 | 30.54 | 30.59 | 30.29 | 30.47 | 24,040,054 | -0.71(-2.27%) |
Nov 22, 2010 | 31.28 | 31.46 | 30.81 | 31.18 | 28,595,322 | -0.13(-0.40%) |
Nov 19, 2010 | 31.31 | 31.38 | 30.88 | 31.31 | 29,171,524 | -0.31(-0.98%) |
Nov 18, 2010 | 31.53 | 31.79 | 31.52 | 31.62 | 30,526,366 | +0.66(+2.13%) |
Nov 17, 2010 | 30.77 | 31.15 | 30.74 | 30.96 | 28,598,410 | +0.04(+0.11%) |
Nov 16, 2010 | 31.35 | 31.41 | 30.82 | 30.92 | 39,126,732 | -0.92(-2.88%) |
Nov 15, 2010 | 32.00 | 32.26 | 31.76 | 31.84 | 23,505,450 | -0.42(-1.31%) |
Nov 12, 2010 | 32.53 | 32.70 | 32.02 | 32.26 | 34,995,460 | -1.00(-3.01%) |
Nov 11, 2010 | 33.21 | 33.28 | 32.95 | 33.27 | 26,381,486 | +0.15(+0.44%) |
Nov 10, 2010 | 32.89 | 33.18 | 32.53 | 33.12 | 36,402,876 | +0.23(+0.70%) |
Nov 09, 2010 | 33.48 | 33.50 | 32.72 | 32.89 | 44,074,372 | -0.73(-2.17%) |
Nov 08, 2010 | 33.59 | 33.64 | 33.42 | 33.62 | 20,240,974 | +0.09(+0.25%) |
Nov 05, 2010 | 33.46 | 33.61 | 33.35 | 33.53 | 17,452,596 | -0.04(-0.11%) |
Nov 04, 2010 | 33.36 | 33.61 | 33.33 | 33.57 | 34,153,436 | +0.62(+1.89%) |
Nov 03, 2010 | 32.70 | 32.97 | 32.31 | 32.94 | 43,805,156 | +0.69(+2.12%) |
Nov 02, 2010 | 32.27 | 32.33 | 32.15 | 32.26 | 16,171,585 | +0.41(+1.28%) |
Nov 01, 2010 | 31.98 | 32.16 | 31.74 | 31.85 | 21,395,834 | +0.32(+1.02%) |
Oct 29, 2010 | 31.29 | 31.55 | 31.26 | 31.53 | 14,186,806 | -0.10(-0.31%) |
Oct 28, 2010 | 31.77 | 31.86 | 31.55 | 31.62 | 14,539,067 | +0.02(+0.07%) |
Oct 27, 2010 | 31.54 | 31.65 | 31.12 | 31.60 | 41,139,924 | -0.80(-2.47%) |
Oct 25, 2010 | 32.37 | 32.64 | 32.35 | 32.40 | 20,487,690 | +0.39(+1.20%) |
Oct 22, 2010 | 32.21 | 32.26 | 31.93 | 32.02 | 20,477,550 | -0.33(-1.02%) |
Oct 21, 2010 | 32.49 | 32.56 | 31.91 | 32.35 | 23,981,802 | -0.03(-0.09%) |
Oct 20, 2010 | 32.08 | 32.60 | 32.05 | 32.37 | 30,367,706 | +0.66(+2.08%) |
Oct 19, 2010 | 32.07 | 32.15 | 31.65 | 31.72 | 41,737,468 | -0.81(-2.50%) |
Oct 18, 2010 | 32.17 | 32.64 | 32.14 | 32.53 | 29,243,952 | +0.14(+0.43%) |
Oct 15, 2010 | 32.52 | 32.54 | 31.93 | 32.39 | 39,297,300 | +0.22(+0.70%) |
Oct 14, 2010 | 32.35 | 32.40 | 31.90 | 32.16 | 43,109,504 | +0.10(+0.31%) |
Oct 13, 2010 | 31.85 | 32.37 | 31.85 | 32.07 | 41,582,008 | +0.74(+2.37%) |
Oct 12, 2010 | 31.30 | 31.44 | 31.09 | 31.32 | 22,200,380 | -0.10(-0.31%) |
Oct 11, 2010 | 31.32 | 31.44 | 31.26 | 31.42 | 15,311,973 | +0.29(+0.95%) |
Oct 08, 2010 | 31.13 | 31.25 | 30.72 | 31.13 | 30,509,472 | +0.38(+1.23%) |
Oct 07, 2010 | 30.94 | 30.94 | 30.55 | 30.75 | 427 | -0.27(-0.86%) |
Oct 06, 2010 | 30.80 | 31.03 | 30.76 | 31.01 | 18,863,218 | -0.02(-0.07%) |
Oct 05, 2010 | 30.70 | 31.09 | 30.68 | 31.04 | 4,136 | +0.64(+2.12%) |
Oct 04, 2010 | 30.43 | 30.55 | 30.14 | 30.39 | 29,734,886 | +0.18(+0.58%) |
Oct 01, 2010 | 30.22 | 30.35 | 30.13 | 30.22 | 21,529,172 | +0.20(+0.65%) |
Sep 30, 2010 | 30.10 | 30.30 | 29.84 | 30.02 | 23,900,748 | +0.07(+0.23%) |
Sep 29, 2010 | 29.99 | 30.05 | 29.85 | 29.95 | 27,981,092 | +0.16(+0.54%) |
Sep 28, 2010 | 29.70 | 29.86 | 29.54 | 29.79 | 23,717,106 | -0.10(-0.33%) |
Sep 27, 2010 | 29.88 | 29.98 | 29.79 | 29.89 | 18,408,118 | -0.15(-0.51%) |
Sep 24, 2010 | 29.79 | 30.10 | 29.75 | 30.04 | 32,498,250 | +0.67(+2.29%) |
Sep 23, 2010 | 29.35 | 29.63 | 29.30 | 29.37 | 1,303 | -0.22(-0.76%) |
Sep 22, 2010 | 29.62 | 29.78 | 29.52 | 29.59 | 18,730,064 | -0.17(-0.57%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.58 | 29.76 | 27,352,754 | -0.02(-0.07%) |
Sep 20, 2010 | 29.53 | 29.82 | 29.45 | 29.78 | 21,822,986 | +0.36(+1.24%) |
Sep 17, 2010 | 29.42 | 29.43 | 29.21 | 29.42 | 20,415,132 | +0.09(+0.31%) |
Sep 15, 2010 | 29.17 | 29.37 | 29.07 | 29.32 | 25,014,122 | -0.19(-0.64%) |
Sep 14, 2010 | 29.35 | 29.68 | 29.25 | 29.51 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.34 | 29.43 | 29.23 | 29.40 | 33,128,476 | +0.80(+2.79%) |
Sep 10, 2010 | 28.61 | 28.73 | 28.56 | 28.60 | 14,482,556 | -0.08(-0.29%) |
Sep 09, 2010 | 28.78 | 28.80 | 28.57 | 28.68 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.46 | 28.70 | 28.41 | 28.55 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.85 | 28.87 | 28.39 | 28.42 | 40,428,848 | -0.29(-1.00%) |
Sep 03, 2010 | 28.79 | 28.85 | 28.57 | 28.71 | 22,320,002 | +0.17(+0.59%) |
Sep 02, 2010 | 28.34 | 28.54 | 28.27 | 28.54 | 142 | +0.29(+1.02%) |